| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2003 | CNY | 12.08 | 12.65 | 11.91 | 12.51 | 12.51 | +0.45 (+3.73%) | 1,064,482 |
| 13 Jan 2003 | CNY | 11.77 | 12.14 | 11.7 | 12.06 | 12.06 | +0.33 (+2.81%) | 396,879 |
| 10 Jan 2003 | CNY | 11.92 | 12.12 | 11.71 | 11.73 | 11.73 | -0.26 (-2.17%) | 317,053 |
| 9 Jan 2003 | CNY | 11.67 | 12.15 | 11.52 | 11.99 | 11.99 | +0.32 (+2.74%) | 556,288 |
| 8 Jan 2003 | CNY | 11.3 | 11.68 | 11.3 | 11.67 | 11.67 | +0.28 (+2.46%) | 187,234 |
| 7 Jan 2003 | CNY | 11.34 | 11.5 | 11.15 | 11.39 | 11.39 | +0.05 (+0.44%) | 158,451 |
| 6 Jan 2003 | CNY | 11.21 | 11.38 | 10.9 | 11.34 | 11.34 | +0.11 (+0.98%) | 179,440 |
| 3 Jan 2003 | CNY | 11.25 | 11.31 | 11.18 | 11.23 | 11.23 | -0.04 (-0.35%) | 118,363 |
| 2 Jan 2003 | CNY | 11.28 | 11.56 | 11.16 | 11.27 | 11.27 | -0.01 (-0.09%) | 217,677 |
| 1 Jan 2003 | CNY | 0 | 0 | 0 | 11.28 | 11.28 | 0.0 (0.0%) | 0 |
| 31 Dec 2002 | CNY | 11.3 | 11.6 | 11.22 | 11.28 | 11.28 | -0.16 (-1.40%) | 159,010 |
| 30 Dec 2002 | CNY | 11.88 | 11.88 | 11.3 | 11.44 | 11.44 | -0.24 (-2.05%) | 334,050 |
| 27 Dec 2002 | CNY | 0 | 0 | 0 | 11.68 | 11.68 | 0.0 (0.0%) | 0 |
| 26 Dec 2002 | CNY | 12.03 | 12.15 | 11.68 | 11.68 | 11.68 | -0.42 (-3.47%) | 245,810 |
| 25 Dec 2002 | CNY | 12.22 | 12.29 | 12.03 | 12.1 | 12.1 | -0.15 (-1.22%) | 111,069 |
| 24 Dec 2002 | CNY | 12.25 | 12.29 | 12.12 | 12.25 | 12.25 | 0.0 (0.0%) | 120,939 |
| 23 Dec 2002 | CNY | 12.49 | 12.49 | 12.22 | 12.25 | 12.25 | -0.1 (-0.81%) | 214,400 |
| 20 Dec 2002 | CNY | 12.1 | 12.52 | 11.99 | 12.35 | 12.35 | +0.25 (+2.07%) | 462,138 |
| 19 Dec 2002 | CNY | 12 | 12.11 | 11.91 | 12.1 | 12.1 | +0.11 (+0.92%) | 125,183 |
| 18 Dec 2002 | CNY | 12.12 | 12.2 | 11.98 | 11.99 | 11.99 | -0.13 (-1.07%) | 195,199 |
| 17 Dec 2002 | CNY | 12.03 | 12.15 | 11.92 | 12.12 | 12.12 | +0.04 (+0.33%) | 137,399 |
| 16 Dec 2002 | CNY | 11.96 | 12.17 | 11.8 | 12.08 | 12.08 | +0.14 (+1.17%) | 230,881 |
| 13 Dec 2002 | CNY | 11.61 | 12.05 | 11.45 | 11.94 | 11.94 | +0.11 (+0.93%) | 163,551 |
| 12 Dec 2002 | CNY | 11.6 | 12.29 | 11.6 | 11.83 | 11.83 | +0.21 (+1.81%) | 165,990 |
| 11 Dec 2002 | CNY | 11.67 | 11.7 | 11.46 | 11.62 | 11.62 | -0.05 (-0.43%) | 170,160 |
| 10 Dec 2002 | CNY | 11.83 | 12.15 | 11.63 | 11.67 | 11.67 | -0.23 (-1.93%) | 115,500 |
| 9 Dec 2002 | CNY | 12 | 12.08 | 11.86 | 11.9 | 11.9 | -0.1 (-0.83%) | 82,010 |
| 6 Dec 2002 | CNY | 12.02 | 12.15 | 11.91 | 12 | 12 | -0.02 (-0.17%) | 129,950 |
| 5 Dec 2002 | CNY | 12.01 | 12.15 | 11.83 | 12.02 | 12.02 | -0.02 (-0.17%) | 137,572 |
| 4 Dec 2002 | CNY | 12 | 12.45 | 12 | 12.04 | 12.04 | -0.06 (-0.50%) | 194,945 |
